Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.0499 0.0499 0.0400 0.0460 87,848 -0.00(-7.82%)
Nov 26, 2014 0.0499 0.0499 0.0499 0 +0.00(+3.96%)
Nov 25, 2014 0.0401 0.0494 0.0400 0.0480 75,177 +0.00(+6.67%)
Nov 24, 2014 0.0550 0.0550 0.0450 0.0450 434,800 -0.01(-18.18%)
Nov 21, 2014 0.0669 0.0669 0.0500 0.0550 330,540 -0.01(-11.29%)
Nov 20, 2014 0.0600 0.0700 0.0600 0.0620 215,350 -0.00(-4.62%)
Nov 19, 2014 0.0570 0.0650 0.0570 0.0650 77,750 +0.00(+0.00%)
Nov 18, 2014 0.0600 0.0650 0.0522 0.0650 83,578 +0.01(+8.33%)
Nov 17, 2014 0.0650 0.0550 0.0600 340,538 +0.00(+9.09%)
Nov 14, 2014 0.0600 0.0600 0.0550 0.0550 37,800 -0.00(-8.33%)
Nov 13, 2014 0.0610 0.0610 0.0501 0.0600 63,000 -0.00(-1.64%)
Nov 12, 2014 0.0620 0.0620 0.0550 0.0610 43,548 -0.00(-1.61%)
Nov 11, 2014 0.0500 0.0620 0.0500 0.0620 10,734 +0.01(+24.00%)
Nov 10, 2014 0.0500 0.0590 0.0450 0.0500 64,244 -0.00(-5.66%)
Nov 07, 2014 0.0530 0.0530 0.0530 0.0530 6,588 -0.00(-3.64%)
Nov 06, 2014 0.0550 0.0550 0.0540 0.0550 181,301 -0.00(-8.33%)
Nov 05, 2014 0.0550 0.0600 0.0500 0.0600 220,922 -0.00(-6.25%)
Nov 04, 2014 0.0550 0.0640 0.0550 0.0640 42,661 +0.00(+0.00%)
Nov 03, 2014 0.0589 0.0640 0.0584 0.0640 8,479 +0.00(+0.00%)
Oct 30, 2014 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Oct 29, 2014 0.0640 0.0640 0.0640 0.0640 20,000 -0.00(-1.54%)
Oct 28, 2014 0.0580 0.0650 0.0580 0.0650 89,222 +0.00(+0.31%)
Oct 27, 2014 0.0580 0.0649 0.0649 0.0648 169,489 -0.00(-0.15%)
Oct 24, 2014 0.0672 0.0672 0.0600 0.0649 19,400 -0.00(-5.12%)
Oct 23, 2014 0.0622 0.0684 0.0580 0.0684 42,584 +0.01(+9.09%)
Oct 22, 2014 0.0628 0.0628 0.0627 0.0627 4,000 -0.01(-10.43%)
Oct 20, 2014 0.0730 0.0750 0.0615 0.0700 146,500 -0.00(-4.11%)
Oct 17, 2014 0.0600 0.0750 0.0582 0.0730 149,121 +0.01(+12.48%)
Oct 16, 2014 0.0699 0.0699 0.0687 0.0649 70,770 +0.00(+6.39%)
Oct 15, 2014 0.0620 0.0700 0.0600 0.0610 289,190 -0.00(-4.84%)
Oct 14, 2014 0.0700 0.0700 0.0641 0.0641 8,000 -0.02(-19.87%)
Oct 13, 2014 0.0720 0.0720 0.0800 188,200 +0.01(+11.11%)
Oct 10, 2014 0.0740 0.0740 0.0655 0.0720 70,000 +0.00(+2.86%)
Oct 09, 2014 0.0611 0.0750 0.0611 0.0700 140,400 +0.00(+4.95%)
Oct 08, 2014 0.0621 0.0667 0.0620 0.0667 124,800 +0.00(+2.62%)
Oct 07, 2014 0.0621 0.0650 0.0621 0.0650 20,000 -0.01(-12.16%)
Oct 06, 2014 0.0623 0.0740 0.0611 0.0740 110,541 +0.00(+5.71%)
Oct 02, 2014 0.0700 0.0700 0.0700 0 +0.01(+14.57%)
Oct 01, 2014 0.0663 0.0699 0.0611 0.0611 232,322 -0.01(-7.84%)
Sep 30, 2014 0.0662 0.0749 0.0662 0.0663 42,781 -0.00(-5.42%)
Sep 29, 2014 0.0651 0.0701 0.0651 0.0701 47,300 +0.00(+0.43%)
Sep 25, 2014 0.0698 0.0698 0.0698 0 -0.01(-6.93%)
Sep 24, 2014 0.0750 0.0750 0.0690 0.0750 9,283 +0.00(+0.00%)
Sep 23, 2014 0.0750 0.0750 0.0651 0.0750 173,724 +0.00(+0.00%)
Sep 22, 2014 0.0749 0.0750 0.0744 0.0750 90,566 +0.00(+7.14%)
Sep 19, 2014 0.0680 0.0704 0.0680 0.0700 52,500 +0.00(+2.94%)
Sep 18, 2014 0.0800 0.0800 0.0680 0.0680 65,800 -0.01(-15.00%)
Sep 17, 2014 0.0624 0.0800 0.0611 0.0800 159,267 +0.01(+15.94%)
Sep 16, 2014 0.0610 0.0700 0.0610 0.0690 191,841 +0.00(+0.15%)
Sep 15, 2014 0.0700 0.0700 0.0610 0.0689 139,308 -0.00(-1.57%)
Sep 12, 2014 0.0699 0.0700 0.0628 0.0700 34,200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0700 0.0650 0.0700 60,900 +0.00(+0.00%)
Sep 10, 2014 0.0650 0.0700 0.0650 0.0700 7,051 +0.00(+0.00%)
Sep 09, 2014 0.0749 0.0749 0.0620 0.0700 124,521 -0.00(-6.54%)
Sep 08, 2014 0.0800 0.0800 0.0734 0.0749 114,900 -0.01(-6.38%)
Sep 05, 2014 0.0740 0.0800 0.0740 0.0800 185,060 +0.01(+9.59%)
Sep 04, 2014 0.0740 0.0740 0.0701 0.0730 23,500 -0.00(-2.67%)
Sep 03, 2014 0.0800 0.0800 0.0600 0.0750 58,911 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.